MT.MI - Maire Tecnimont S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20184,214,214,124,174,17298.591
22 mag 20184,154,224,134,214,21563.891
21 mag 20184,144,204,034,144,14970.634
18 mag 20184,294,324,144,154,15958.730
17 mag 20184,284,314,244,294,291.025.027
16 mag 20184,414,444,244,254,251.691.708
15 mag 20184,414,434,334,404,40708.881
14 mag 20184,424,424,314,394,39988.659
11 mag 20184,444,464,364,434,431.073.095
10 mag 20184,494,534,354,404,40672.682
09 mag 20184,534,554,454,474,471.319.603
08 mag 20184,674,694,414,504,501.718.727
07 mag 20184,574,674,534,654,652.139.481
04 mag 20184,204,574,204,554,555.557.232
03 mag 20184,314,354,134,154,151.911.287
02 mag 20184,244,334,244,324,321.016.588
30 apr 20184,244,314,204,224,22685.890
30 apr 20180.128 Dividendo
27 apr 20184,394,424,284,304,171.136.863
26 apr 20184,324,394,314,394,26953.280
25 apr 20184,284,314,264,304,17491.402
24 apr 20184,354,394,294,304,171.240.040
23 apr 20184,324,374,314,374,24962.876
20 apr 20184,404,404,314,334,20605.039
19 apr 20184,254,394,224,384,251.370.793
18 apr 20184,234,284,214,224,09844.764
17 apr 20184,204,274,124,244,111.549.183
16 apr 20184,074,194,024,194,06960.169
13 apr 20184,104,124,024,043,92705.638
12 apr 20184,104,114,004,093,961.016.103
11 apr 20184,104,194,044,083,96824.437
10 apr 20184,274,274,134,134,011.134.954
09 apr 20184,274,294,204,244,11529.997
06 apr 20184,194,294,184,264,14880.965
05 apr 20184,174,224,174,204,08614.994
04 apr 20184,194,244,114,144,02924.122
03 apr 20184,164,204,104,184,06694.955
29 mar 20184,104,194,104,184,061.494.435
28 mar 20184,054,123,994,093,971.027.649
27 mar 20184,154,174,064,103,98765.399
26 mar 20184,104,144,044,083,96706.841
23 mar 20184,024,093,934,093,971.256.427
22 mar 20184,154,194,024,063,941.384.436
21 mar 20184,294,304,124,164,042.136.394
20 mar 20184,344,394,284,304,171.061.671
19 mar 20184,324,384,284,324,191.545.021
16 mar 20184,154,354,134,324,193.665.068
15 mar 20183,894,073,894,073,941.912.241
14 mar 20183,944,003,843,853,74917.756
13 mar 20184,024,023,883,943,831.130.535
12 mar 20184,044,093,954,013,89985.844
09 mar 20183,913,983,873,983,861.015.956
08 mar 20183,873,943,853,903,79793.943
07 mar 20183,843,883,813,873,76749.768
06 mar 20183,793,883,783,883,761.051.498
05 mar 20183,703,793,703,783,67812.578
02 mar 20183,873,893,743,753,631.575.398
01 mar 20184,004,063,903,903,78955.088
28 feb 20183,944,073,894,003,881.691.621
27 feb 20184,064,063,893,973,851.229.486
26 feb 20183,844,183,804,033,914.340.802
23 feb 20183,723,813,683,723,61973.499
22 feb 20183,753,753,643,703,59915.457
21 feb 20183,763,803,743,783,67378.051
20 feb 20183,803,823,753,763,65535.970
19 feb 20183,823,863,773,793,68636.644
16 feb 20183,823,843,753,783,66582.575
15 feb 20183,843,883,733,783,671.792.319
14 feb 20183,653,773,653,723,61940.742
13 feb 20183,763,793,653,673,56562.740
12 feb 20183,763,783,703,743,631.181.795
09 feb 20183,743,793,683,723,611.103.068
08 feb 20183,883,883,743,743,631.036.569
07 feb 20183,984,003,863,883,761.627.718
06 feb 20183,904,003,853,933,811.688.364
05 feb 20184,024,073,894,063,941.245.804
02 feb 20184,204,234,044,043,921.116.906
01 feb 20184,244,394,094,194,072.302.959
31 gen 20184,234,244,114,204,071.235.295
30 gen 20184,324,344,134,164,041.639.422
29 gen 20184,374,404,294,294,171.131.789
26 gen 20184,364,404,274,354,222.421.487
25 gen 20184,364,384,284,364,232.007.212
24 gen 20184,484,494,364,374,241.115.667
23 gen 20184,474,524,394,474,341.074.482
22 gen 20184,364,484,354,464,331.195.732
19 gen 20184,404,454,354,374,241.490.471
18 gen 20184,334,394,264,394,261.499.817
17 gen 20184,434,434,274,314,182.365.832
16 gen 20184,504,504,434,454,321.001.717
15 gen 20184,454,514,434,474,34769.824
12 gen 20184,484,514,414,464,331.812.364
11 gen 20184,404,494,364,464,331.177.723
10 gen 20184,384,444,334,414,281.447.824
09 gen 20184,374,444,334,354,221.488.465
08 gen 20184,404,414,324,364,23927.457
05 gen 20184,394,424,364,374,241.279.062
04 gen 20184,304,404,284,384,251.297.302
03 gen 20184,314,344,234,274,14989.524
02 gen 20184,324,354,264,284,151.441.598
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità